i-Tail Corp. PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.600	12.700	12.300	12.600	11.551	4,145,174
2025-07-18	12.500	12.700	12.300	12.600	11.551	7,700,245
2025-07-17	12.600	12.800	12.300	12.500	11.460	8,455,920
2025-07-16	12.300	12.700	12.100	12.400	11.368	5,730,074
2025-07-15	11.900	12.400	11.900	12.100	11.093	8,742,872
2025-07-14	11.300	12.200	11.300	12.000	11.001	11,777,850
2025-07-11	11.500	11.700	11.300	11.400	10.451	5,182,382
2025-07-09	11.600	11.800	11.300	11.500	10.543	5,953,546
2025-07-08	11.300	11.800	11.100	11.700	10.726	22,366,811
2025-07-07	12.100	12.400	11.800	12.100	11.093	12,927,810
2025-07-04	13.300	13.400	12.400	12.500	11.460	12,906,740
2025-07-03	12.700	13.300	12.500	13.200	12.101	25,526,520
2025-07-02	12.100	12.900	12.000	12.800	11.735	21,479,250
2025-07-01	11.600	12.300	11.400	12.200	11.185	24,981,891
2025-06-30	11.200	11.700	11.000	11.600	10.635	30,594,100
2025-06-27	11.000	11.200	10.500	10.900	9.993	10,535,720
2025-06-26	10.700	11.100	10.700	10.900	9.993	6,112,045
2025-06-25	10.400	11.000	10.300	10.800	9.901	6,878,691
2025-06-24	10.500	10.600	10.100	10.600	9.718	8,591,702
2025-06-23	10.100	10.300	10.000	10.100	9.259	5,997,548
2025-06-20	10.400	10.700	10.200	10.200	9.351	5,626,897
2025-06-19	10.800	11.000	10.400	10.500	9.626	7,702,180
2025-06-18	11.300	11.300	11.000	11.000	10.085	5,414,290
2025-06-17	11.500	11.600	11.300	11.300	10.360	3,173,399
2025-06-16	11.600	11.700	11.400	11.500	10.543	2,974,339
2025-06-13	11.000	12.000	11.000	11.800	10.818	12,556,190
2025-06-12	11.200	11.300	11.000	11.000	10.085	4,955,176
2025-06-11	11.600	11.600	11.100	11.200	10.268	8,441,959
2025-06-10	11.500	11.800	11.200	11.600	10.635	11,647,880
2025-06-09	11.800	12.100	11.500	11.600	10.635	8,289,623
2025-06-06	11.700	11.700	11.500	11.700	10.726	3,780,857
2025-06-05	11.800	12.000	11.600	11.700	10.726	5,236,130
2025-06-04	12.000	12.100	11.700	11.800	10.818	8,777,902
2025-05-30	12.000	12.100	11.800	12.000	11.001	8,036,414
2025-05-29	12.600	12.600	12.200	12.300	11.276	14,622,900
2025-05-28	11.600	12.100	11.600	11.700	10.726	9,152,458
2025-05-27	11.500	11.800	11.400	11.600	10.635	3,163,171
2025-05-26	11.300	11.700	11.200	11.600	10.635	4,439,739
2025-05-23	11.400	11.500	11.100	11.400	10.451	4,593,104
2025-05-22	11.600	11.700	11.200	11.200	10.268	5,577,073
2025-05-21	12.000	12.200	11.700	11.700	10.726	4,463,115
2025-05-20	12.100	12.300	11.800	12.000	11.001	4,233,220
2025-05-19	12.000	12.100	11.800	12.100	11.093	2,922,811
2025-05-16	12.200	12.300	12.000	12.200	11.185	3,164,355
2025-05-15	12.500	12.600	12.000	12.000	11.001	7,355,165
2025-05-14	12.600	12.700	12.400	12.600	11.551	9,594,779
2025-05-13	12.500	13.000	12.400	12.600	11.551	15,489,240
2025-05-09	12.300	12.400	12.000	12.200	11.185	2,598,473
2025-05-08	12.300	12.500	12.000	12.200	11.185	8,011,333
2025-05-07	12.300	12.600	12.300	12.500	11.460	4,487,951
2025-05-06	12.800	12.900	12.200	12.200	11.185	5,066,322
2025-05-02	12.900	13.100	12.600	12.800	11.735	3,542,682
2025-04-30	12.400	13.300	12.400	12.900	11.826	7,610,329
2025-04-29	12.400	12.800	11.000	12.800	11.735	30,086,580
2025-04-28	13.100	13.300	12.900	13.100	12.010	3,406,950
2025-04-25	13.100	13.500	13.100	13.300	12.193	3,022,363
2025-04-24	13.000	13.200	12.900	13.100	12.010	5,282,360
2025-04-23	13.400	13.500	13.100	13.200	12.101	4,696,318
2025-04-22	13.000	13.200	12.700	13.100	12.010	5,758,096
2025-04-21	13.600	13.600	12.800	13.100	12.010	7,195,843

← NewerPage 6 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.5500 THB
2026-03-02	0.4500 THB
2025-08-13	0.4000 THB
2025-02-26	0.7500 THB
2024-08-19	0.4000 THB
2024-02-29	0.3500 THB
2023-08-10	0.2500 THB
2023-02-28	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.